Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 10.48 | 10.49 | 10.44 | 10.45 | 10.45 | 19,400 |
16 Apr 2024 | 10.45 | 10.49 | 10.41 | 10.43 | 10.43 | 45,900 |
15 Apr 2024 | 10.54 | 10.54 | 10.42 | 10.43 | 10.43 | 33,000 |
12 Apr 2024 | 10.58 | 10.60 | 10.55 | 10.55 | 10.55 | 15,300 |
12 Apr 2024 | 0.051 Dividend | |||||
11 Apr 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 10.55 | 48,600 |
10 Apr 2024 | 10.70 | 10.70 | 10.55 | 10.58 | 10.53 | 66,300 |
09 Apr 2024 | 10.75 | 10.75 | 10.70 | 10.72 | 10.67 | 46,200 |
08 Apr 2024 | 10.69 | 10.75 | 10.65 | 10.66 | 10.61 | 68,900 |
05 Apr 2024 | 10.70 | 10.70 | 10.62 | 10.64 | 10.59 | 43,600 |
04 Apr 2024 | 10.74 | 10.77 | 10.67 | 10.70 | 10.65 | 53,600 |
03 Apr 2024 | 10.65 | 10.71 | 10.65 | 10.68 | 10.63 | 79,400 |
02 Apr 2024 | 10.73 | 10.76 | 10.68 | 10.73 | 10.68 | 67,100 |
01 Apr 2024 | 10.87 | 10.90 | 10.74 | 10.75 | 10.70 | 64,400 |
28 Mar 2024 | 10.86 | 10.91 | 10.83 | 10.91 | 10.86 | 48,700 |
27 Mar 2024 | 10.85 | 10.88 | 10.83 | 10.88 | 10.83 | 21,900 |
26 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.87 | 10.82 | 15,700 |
25 Mar 2024 | 10.93 | 10.93 | 10.85 | 10.86 | 10.81 | 9,200 |
22 Mar 2024 | 10.89 | 10.95 | 10.89 | 10.95 | 10.90 | 19,700 |
21 Mar 2024 | 10.91 | 10.93 | 10.84 | 10.86 | 10.81 | 31,500 |
20 Mar 2024 | 10.97 | 10.97 | 10.88 | 10.91 | 10.86 | 23,000 |
19 Mar 2024 | 10.99 | 10.99 | 10.91 | 10.92 | 10.87 | 51,000 |
18 Mar 2024 | 10.94 | 10.97 | 10.89 | 10.96 | 10.91 | 62,600 |
15 Mar 2024 | 10.81 | 10.88 | 10.79 | 10.88 | 10.83 | 37,800 |
14 Mar 2024 | 10.93 | 10.93 | 10.80 | 10.81 | 10.76 | 48,000 |
14 Mar 2024 | 0.051 Dividend | |||||
13 Mar 2024 | 10.98 | 11.00 | 10.91 | 10.96 | 10.86 | 24,700 |
12 Mar 2024 | 11.17 | 11.17 | 10.90 | 10.93 | 10.83 | 66,800 |
11 Mar 2024 | 11.03 | 11.03 | 10.88 | 10.98 | 10.88 | 57,600 |
08 Mar 2024 | 10.93 | 10.97 | 10.93 | 10.94 | 10.84 | 38,400 |
07 Mar 2024 | 10.94 | 10.95 | 10.90 | 10.95 | 10.85 | 24,100 |
06 Mar 2024 | 10.95 | 10.95 | 10.88 | 10.92 | 10.82 | 18,700 |
05 Mar 2024 | 10.86 | 10.93 | 10.86 | 10.86 | 10.76 | 30,900 |
04 Mar 2024 | 10.95 | 10.95 | 10.86 | 10.88 | 10.78 | 63,700 |
01 Mar 2024 | 10.88 | 10.90 | 10.81 | 10.88 | 10.78 | 35,600 |
29 Feb 2024 | 10.84 | 10.87 | 10.82 | 10.84 | 10.74 | 33,500 |
28 Feb 2024 | 10.75 | 10.83 | 10.75 | 10.81 | 10.71 | 54,300 |
27 Feb 2024 | 10.78 | 10.78 | 10.73 | 10.75 | 10.65 | 25,900 |
26 Feb 2024 | 10.85 | 10.86 | 10.75 | 10.78 | 10.68 | 34,300 |
23 Feb 2024 | 10.88 | 10.89 | 10.81 | 10.82 | 10.72 | 15,300 |
22 Feb 2024 | 10.83 | 10.86 | 10.81 | 10.82 | 10.72 | 44,600 |
21 Feb 2024 | 10.88 | 10.88 | 10.80 | 10.81 | 10.71 | 44,500 |
20 Feb 2024 | 10.83 | 10.85 | 10.79 | 10.83 | 10.73 | 35,400 |
16 Feb 2024 | 10.78 | 10.83 | 10.77 | 10.81 | 10.71 | 39,200 |
15 Feb 2024 | 10.81 | 10.89 | 10.81 | 10.85 | 10.75 | 40,700 |
14 Feb 2024 | 10.74 | 10.78 | 10.68 | 10.76 | 10.66 | 13,300 |
14 Feb 2024 | 0.051 Dividend | |||||
13 Feb 2024 | 10.72 | 10.76 | 10.71 | 10.76 | 10.61 | 21,000 |
12 Feb 2024 | 10.76 | 10.88 | 10.76 | 10.81 | 10.66 | 89,300 |
09 Feb 2024 | 10.81 | 10.83 | 10.75 | 10.76 | 10.61 | 75,800 |
08 Feb 2024 | 10.84 | 10.85 | 10.76 | 10.77 | 10.62 | 70,700 |
07 Feb 2024 | 10.71 | 10.86 | 10.71 | 10.81 | 10.66 | 82,200 |
06 Feb 2024 | 10.73 | 10.78 | 10.72 | 10.76 | 10.61 | 20,200 |
05 Feb 2024 | 10.74 | 10.77 | 10.66 | 10.71 | 10.56 | 64,900 |
02 Feb 2024 | 10.75 | 10.84 | 10.74 | 10.76 | 10.61 | 71,000 |
01 Feb 2024 | 10.77 | 10.87 | 10.77 | 10.86 | 10.71 | 22,800 |
31 Jan 2024 | 10.68 | 10.77 | 10.68 | 10.73 | 10.58 | 80,100 |
30 Jan 2024 | 10.62 | 10.70 | 10.62 | 10.68 | 10.53 | 26,800 |
29 Jan 2024 | 10.59 | 10.66 | 10.59 | 10.66 | 10.51 | 48,400 |
26 Jan 2024 | 10.58 | 10.62 | 10.54 | 10.59 | 10.44 | 65,400 |
25 Jan 2024 | 10.56 | 10.65 | 10.56 | 10.64 | 10.49 | 129,600 |
24 Jan 2024 | 10.55 | 10.60 | 10.53 | 10.56 | 10.41 | 63,100 |
23 Jan 2024 | 10.59 | 10.60 | 10.53 | 10.55 | 10.40 | 53,800 |
22 Jan 2024 | 10.65 | 10.65 | 10.56 | 10.59 | 10.44 | 20,500 |
19 Jan 2024 | 10.59 | 10.59 | 10.44 | 10.53 | 10.38 | 50,700 |
18 Jan 2024 | 10.63 | 10.63 | 10.53 | 10.54 | 10.39 | 45,200 |
17 Jan 2024 | 10.70 | 10.70 | 10.53 | 10.59 | 10.44 | 44,400 |
16 Jan 2024 | 10.78 | 10.82 | 10.65 | 10.66 | 10.51 | 40,200 |
12 Jan 2024 | 10.82 | 10.86 | 10.78 | 10.78 | 10.63 | 21,700 |
11 Jan 2024 | 10.74 | 10.80 | 10.74 | 10.77 | 10.62 | 56,400 |
11 Jan 2024 | 0.051 Dividend | |||||
10 Jan 2024 | 10.83 | 10.83 | 10.76 | 10.77 | 10.57 | 66,400 |
09 Jan 2024 | 10.87 | 10.88 | 10.77 | 10.83 | 10.63 | 48,100 |
08 Jan 2024 | 10.82 | 10.90 | 10.73 | 10.89 | 10.69 | 66,900 |
05 Jan 2024 | 10.72 | 10.78 | 10.70 | 10.70 | 10.50 | 43,600 |
04 Jan 2024 | 10.73 | 10.77 | 10.71 | 10.75 | 10.55 | 54,300 |
03 Jan 2024 | 10.80 | 10.80 | 10.71 | 10.77 | 10.57 | 43,200 |
02 Jan 2024 | 10.78 | 10.86 | 10.70 | 10.71 | 10.51 | 165,700 |
29 Dec 2023 | 10.83 | 10.86 | 10.77 | 10.77 | 10.57 | 68,700 |
28 Dec 2023 | 10.86 | 10.86 | 10.77 | 10.81 | 10.61 | 51,900 |
27 Dec 2023 | 10.88 | 10.95 | 10.83 | 10.83 | 10.63 | 74,600 |
26 Dec 2023 | 10.90 | 10.96 | 10.82 | 10.91 | 10.70 | 37,400 |
22 Dec 2023 | 10.88 | 10.95 | 10.86 | 10.86 | 10.66 | 12,900 |
21 Dec 2023 | 10.87 | 10.89 | 10.82 | 10.85 | 10.65 | 54,100 |
20 Dec 2023 | 10.81 | 10.91 | 10.81 | 10.82 | 10.62 | 45,900 |
19 Dec 2023 | 10.83 | 10.87 | 10.80 | 10.83 | 10.63 | 67,100 |
18 Dec 2023 | 10.79 | 10.86 | 10.74 | 10.79 | 10.59 | 59,500 |
15 Dec 2023 | 10.72 | 10.81 | 10.71 | 10.77 | 10.57 | 59,200 |
14 Dec 2023 | 10.64 | 10.76 | 10.64 | 10.76 | 10.56 | 29,300 |
13 Dec 2023 | 10.57 | 10.64 | 10.55 | 10.63 | 10.43 | 17,300 |
12 Dec 2023 | 10.67 | 10.67 | 10.58 | 10.59 | 10.39 | 28,600 |
11 Dec 2023 | 10.67 | 10.68 | 10.60 | 10.63 | 10.43 | 28,700 |
08 Dec 2023 | 10.65 | 10.68 | 10.62 | 10.65 | 10.45 | 48,400 |
07 Dec 2023 | 10.60 | 10.65 | 10.59 | 10.65 | 10.45 | 30,900 |
06 Dec 2023 | 10.58 | 10.65 | 10.56 | 10.57 | 10.37 | 37,900 |
05 Dec 2023 | 10.56 | 10.61 | 10.56 | 10.56 | 10.36 | 25,300 |
04 Dec 2023 | 10.57 | 10.67 | 10.49 | 10.55 | 10.35 | 83,000 |
01 Dec 2023 | 10.45 | 10.59 | 10.45 | 10.56 | 10.36 | 57,100 |
30 Nov 2023 | 10.42 | 10.42 | 10.33 | 10.38 | 10.18 | 66,500 |
29 Nov 2023 | 10.24 | 10.43 | 10.24 | 10.35 | 10.16 | 94,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |